日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

帝人(3401)の株価時系列情報

帝人(3401)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,956 1,958 1,923 1,940 706,500
2020/12/29 1,934 1,961 1,932 1,957 861,000
2020/12/28 1,901 1,931 1,897 1,928 642,500
2020/12/25 1,900 1,905 1,885 1,893 472,300
2020/12/24 1,874 1,898 1,865 1,869 521,400
2020/12/23 1,912 1,919 1,849 1,862 1,173,600
2020/12/22 1,923 1,928 1,908 1,913 734,500
2020/12/21 1,947 1,955 1,925 1,933 680,300
2020/12/18 1,919 1,945 1,913 1,936 867,800
2020/12/17 1,927 1,936 1,912 1,930 1,156,200
2020/12/16 1,969 1,977 1,948 1,948 748,100
2020/12/15 1,968 1,978 1,934 1,943 1,078,100
2020/12/14 1,975 1,994 1,968 1,985 678,700
2020/12/11 1,958 1,975 1,954 1,975 1,337,600
2020/12/10 1,934 1,964 1,894 1,947 839,500
2020/12/09 1,947 1,957 1,935 1,949 809,000
2020/12/08 1,949 1,964 1,926 1,944 1,096,100
2020/12/07 1,927 1,946 1,922 1,936 978,200
2020/12/04 1,884 1,919 1,881 1,919 1,110,000
2020/12/03 1,874 1,904 1,870 1,888 1,250,300
2020/12/02 1,845 1,875 1,842 1,868 1,627,300
2020/12/01 1,795 1,818 1,781 1,816 1,254,400
2020/11/30 1,840 1,841 1,777 1,784 1,907,900
2020/11/27 1,832 1,841 1,817 1,826 745,400
2020/11/26 1,853 1,853 1,820 1,832 827,700
2020/11/25 1,877 1,881 1,849 1,866 1,383,000
2020/11/24 1,875 1,877 1,854 1,856 879,700
2020/11/20 1,835 1,853 1,828 1,847 785,400
2020/11/19 1,831 1,851 1,817 1,849 1,332,000
2020/11/18 1,808 1,820 1,787 1,812 720,900
2020/11/17 1,859 1,863 1,809 1,820 1,074,400
2020/11/16 1,827 1,855 1,819 1,851 965,300
2020/11/13 1,817 1,818 1,783 1,812 1,039,800
2020/11/12 1,801 1,814 1,787 1,813 1,407,400
2020/11/11 1,773 1,802 1,753 1,800 1,779,900
2020/11/10 1,750 1,769 1,707 1,720 1,310,600
2020/11/09 1,718 1,718 1,683 1,713 758,800
2020/11/06 1,684 1,711 1,673 1,705 1,254,500
2020/11/05 1,644 1,666 1,627 1,656 1,409,400
2020/11/04 1,591 1,672 1,566 1,662 2,156,700
2020/11/02 1,600 1,682 1,600 1,631 1,567,800
2020/10/30 1,633 1,639 1,591 1,596 852,500
2020/10/29 1,607 1,632 1,601 1,628 595,200
2020/10/28 1,616 1,625 1,603 1,618 1,028,100
2020/10/27 1,656 1,669 1,635 1,643 800,500
2020/10/26 1,650 1,670 1,645 1,669 398,700
2020/10/23 1,670 1,678 1,657 1,663 470,700
2020/10/22 1,679 1,681 1,657 1,662 562,000
2020/10/21 1,665 1,699 1,658 1,698 641,900
2020/10/20 1,676 1,681 1,650 1,654 469,400
2020/10/19 1,700 1,715 1,688 1,690 384,700
2020/10/16 1,687 1,700 1,673 1,691 463,100
2020/10/15 1,688 1,697 1,679 1,687 458,200
2020/10/14 1,677 1,687 1,667 1,685 569,300
2020/10/13 1,694 1,704 1,675 1,691 524,100
2020/10/12 1,702 1,708 1,681 1,694 511,900
2020/10/09 1,710 1,724 1,694 1,696 500,500
2020/10/08 1,720 1,732 1,703 1,712 972,500
2020/10/07 1,669 1,704 1,666 1,700 681,600
2020/10/06 1,665 1,685 1,656 1,680 642,700
2020/10/05 1,644 1,659 1,637 1,645 607,100
2020/10/02 1,618 1,634 1,605 1,611 1,070,000
2020/09/30 1,682 1,682 1,629 1,629 914,800
2020/09/29 1,717 1,717 1,670 1,689 547,800
2020/09/28 1,691 1,707 1,676 1,707 598,500
2020/09/25 1,697 1,700 1,667 1,671 827,600
2020/09/24 1,680 1,687 1,668 1,676 551,200
2020/09/23 1,664 1,691 1,654 1,689 623,800
2020/09/18 1,657 1,688 1,653 1,678 856,700
2020/09/17 1,671 1,685 1,652 1,664 641,300
2020/09/16 1,689 1,689 1,666 1,667 684,400
2020/09/15 1,701 1,707 1,680 1,690 699,900
2020/09/14 1,714 1,738 1,712 1,721 441,400
2020/09/11 1,708 1,708 1,690 1,701 647,100
2020/09/10 1,672 1,704 1,668 1,704 547,800
2020/09/09 1,648 1,686 1,641 1,682 842,500
2020/09/08 1,656 1,666 1,649 1,666 381,900
2020/09/07 1,659 1,671 1,654 1,661 423,700
2020/09/04 1,631 1,663 1,631 1,658 664,600
2020/09/03 1,671 1,683 1,663 1,671 551,300
2020/09/02 1,658 1,660 1,640 1,657 488,500
2020/09/01 1,644 1,650 1,631 1,649 650,300
2020/08/31 1,681 1,693 1,663 1,664 732,600
2020/08/28 1,676 1,695 1,639 1,660 938,000
2020/08/27 1,678 1,679 1,661 1,674 678,400
2020/08/26 1,703 1,704 1,680 1,691 423,500
2020/08/25 1,701 1,721 1,701 1,713 812,500
2020/08/24 1,670 1,683 1,665 1,670 501,900
2020/08/21 1,673 1,681 1,659 1,661 686,500
2020/08/20 1,659 1,667 1,654 1,663 559,900
2020/08/19 1,665 1,677 1,657 1,675 471,900
2020/08/18 1,671 1,676 1,655 1,665 541,500
2020/08/17 1,680 1,701 1,671 1,680 547,200
2020/08/14 1,705 1,710 1,685 1,696 688,200
2020/08/13 1,720 1,722 1,681 1,699 1,096,200
2020/08/12 1,668 1,713 1,662 1,710 1,429,700
2020/08/11 1,631 1,676 1,631 1,670 1,146,200
2020/08/07 1,617 1,648 1,616 1,631 845,200
2020/08/06 1,659 1,668 1,615 1,625 1,116,000
2020/08/05 1,636 1,685 1,617 1,667 1,715,700
2020/08/04 1,550 1,642 1,550 1,636 1,837,100
2020/08/03 1,536 1,540 1,520 1,524 884,300
2020/07/31 1,556 1,562 1,517 1,519 1,180,700
2020/07/30 1,605 1,611 1,562 1,564 1,128,300
2020/07/29 1,612 1,620 1,603 1,609 881,200
2020/07/28 1,651 1,659 1,629 1,631 917,400
2020/07/27 1,650 1,662 1,631 1,660 1,007,100
2020/07/22 1,707 1,717 1,680 1,681 927,100
2020/07/21 1,696 1,703 1,678 1,700 849,700
2020/07/20 1,711 1,717 1,693 1,712 600,900
2020/07/17 1,745 1,745 1,717 1,724 744,500
2020/07/16 1,741 1,763 1,719 1,728 1,087,200
2020/07/15 1,720 1,732 1,707 1,716 492,400
2020/07/14 1,700 1,714 1,690 1,699 517,100
2020/07/13 1,680 1,712 1,674 1,700 588,300
2020/07/10 1,672 1,675 1,650 1,650 638,400
2020/07/09 1,663 1,687 1,661 1,671 701,800
2020/07/08 1,685 1,699 1,663 1,663 809,300
2020/07/07 1,692 1,692 1,659 1,676 747,100
2020/07/06 1,660 1,694 1,657 1,690 714,300
2020/07/03 1,691 1,695 1,654 1,667 489,700
2020/07/02 1,684 1,688 1,666 1,676 734,000
2020/07/01 1,699 1,708 1,675 1,678 639,400
2020/06/30 1,712 1,732 1,709 1,714 763,900
2020/06/29 1,696 1,702 1,678 1,685 704,300
2020/06/26 1,731 1,741 1,700 1,707 950,300
2020/06/25 1,721 1,722 1,700 1,715 646,800
2020/06/24 1,767 1,767 1,728 1,738 818,500
2020/06/23 1,782 1,793 1,761 1,774 606,400
2020/06/22 1,759 1,776 1,752 1,761 387,300
2020/06/19 1,799 1,799 1,756 1,770 1,209,300
2020/06/18 1,760 1,774 1,751 1,774 512,700
2020/06/17 1,782 1,783 1,752 1,763 470,700
2020/06/16 1,767 1,795 1,748 1,787 980,900
2020/06/15 1,759 1,767 1,710 1,710 767,600
2020/06/12 1,746 1,751 1,724 1,747 1,094,000
2020/06/11 1,794 1,807 1,773 1,780 1,093,400
2020/06/10 1,813 1,823 1,800 1,813 723,600
2020/06/09 1,849 1,849 1,809 1,825 979,600
2020/06/08 1,852 1,853 1,821 1,836 927,900
2020/06/05 1,845 1,852 1,819 1,852 1,040,400
2020/06/04 1,806 1,817 1,788 1,813 1,211,900
2020/06/03 1,797 1,809 1,781 1,794 858,700
2020/06/02 1,777 1,794 1,776 1,784 1,034,000
2020/06/01 1,760 1,774 1,754 1,766 732,300
2020/05/29 1,770 1,782 1,755 1,764 1,500,300
2020/05/28 1,769 1,792 1,742 1,782 1,463,300
2020/05/27 1,725 1,764 1,722 1,763 1,463,700
2020/05/26 1,702 1,724 1,686 1,717 872,000
2020/05/25 1,697 1,704 1,679 1,693 574,000
2020/05/22 1,689 1,692 1,665 1,674 558,200
2020/05/21 1,712 1,725 1,684 1,689 998,200
2020/05/20 1,667 1,696 1,664 1,691 745,000
2020/05/19 1,668 1,682 1,662 1,676 1,003,800
2020/05/18 1,639 1,647 1,632 1,645 611,800
2020/05/15 1,643 1,660 1,629 1,652 700,700
2020/05/14 1,678 1,685 1,642 1,643 1,203,200
2020/05/13 1,641 1,697 1,640 1,686 1,008,600
2020/05/12 1,675 1,680 1,644 1,658 1,041,700
2020/05/11 1,662 1,692 1,660 1,688 1,151,200
2020/05/08 1,691 1,698 1,663 1,681 1,238,400
2020/05/07 1,668 1,672 1,641 1,652 1,097,300
2020/05/01 1,706 1,706 1,657 1,666 1,062,600
2020/04/30 1,744 1,744 1,722 1,725 1,261,500
2020/04/28 1,746 1,746 1,707 1,714 1,075,000
2020/04/27 1,728 1,752 1,711 1,744 1,124,800
2020/04/24 1,734 1,737 1,703 1,717 1,093,000
2020/04/23 1,710 1,729 1,707 1,729 714,800
2020/04/22 1,680 1,705 1,669 1,692 750,100
2020/04/21 1,708 1,722 1,700 1,704 863,700
2020/04/20 1,779 1,786 1,741 1,744 882,200
2020/04/17 1,740 1,758 1,732 1,757 993,300
2020/04/16 1,742 1,758 1,723 1,733 1,313,400
2020/04/15 1,754 1,774 1,734 1,739 1,276,600
2020/04/14 1,718 1,744 1,709 1,734 953,500
2020/04/13 1,743 1,752 1,718 1,727 755,100
2020/04/10 1,730 1,760 1,709 1,755 814,100
2020/04/09 1,758 1,760 1,720 1,725 898,100
2020/04/08 1,719 1,758 1,702 1,747 984,800
2020/04/07 1,740 1,758 1,684 1,727 1,584,300
2020/04/06 1,648 1,744 1,640 1,728 1,311,000
2020/04/03 1,683 1,716 1,650 1,672 1,832,900
2020/04/02 1,710 1,731 1,664 1,664 2,099,500
2020/04/01 1,811 1,841 1,732 1,750 2,041,100
2020/03/31 1,880 1,893 1,825 1,830 2,041,100
2020/03/30 1,814 1,903 1,758 1,900 3,505,000
2020/03/27 1,790 1,810 1,751 1,810 1,944,100
2020/03/26 1,720 1,787 1,705 1,759 1,725,000
2020/03/25 1,710 1,765 1,688 1,754 2,366,000
2020/03/24 1,669 1,669 1,616 1,645 2,280,300
2020/03/23 1,698 1,727 1,620 1,639 3,869,300
2020/03/19 1,579 1,623 1,555 1,567 2,706,900
2020/03/18 1,588 1,622 1,548 1,548 3,062,200
2020/03/17 1,438 1,575 1,430 1,562 3,108,000
2020/03/16 1,526 1,558 1,473 1,478 2,086,800
2020/03/13 1,433 1,534 1,426 1,496 3,006,000
2020/03/12 1,620 1,638 1,557 1,583 2,195,000
2020/03/11 1,697 1,737 1,656 1,658 2,696,500
2020/03/10 1,663 1,705 1,583 1,687 4,257,200
2020/03/09 1,795 1,799 1,691 1,738 3,164,000
2020/03/06 1,801 1,829 1,776 1,796 2,301,100
2020/03/05 1,882 1,897 1,836 1,842 3,228,200
2020/03/04 1,936 1,958 1,826 1,875 11,875,300
2020/03/03 1,849 1,949 1,808 1,856 7,974,400
2020/03/02 1,768 1,800 1,728 1,773 1,094,500
2020/02/28 1,818 1,836 1,764 1,775 1,681,200
2020/02/27 1,863 1,874 1,830 1,834 983,000
2020/02/26 1,906 1,911 1,878 1,902 913,100
2020/02/25 1,875 1,923 1,870 1,915 1,093,100
2020/02/21 1,997 2,000 1,977 1,979 739,500
2020/02/20 1,987 2,020 1,987 2,011 797,800
2020/02/19 1,987 1,991 1,961 1,972 887,400
2020/02/18 1,987 1,993 1,972 1,981 488,200
2020/02/17 1,995 1,997 1,974 1,993 401,800
2020/02/14 2,001 2,014 1,992 2,010 448,900
2020/02/13 2,025 2,032 2,010 2,016 716,500
2020/02/12 2,044 2,044 1,997 2,009 812,300
2020/02/10 2,057 2,063 2,042 2,042 634,600
2020/02/07 2,110 2,110 2,075 2,088 1,033,000
2020/02/06 2,044 2,145 2,044 2,116 1,851,200
2020/02/05 2,003 2,097 1,997 2,026 2,295,900
2020/02/04 1,950 1,977 1,945 1,973 904,300
2020/02/03 1,935 1,977 1,934 1,968 564,500
2020/01/31 1,978 1,997 1,972 1,975 978,900
2020/01/30 1,962 1,967 1,947 1,957 1,055,900
2020/01/29 1,949 1,977 1,943 1,974 1,078,100
2020/01/28 1,966 1,973 1,949 1,955 1,064,500
2020/01/27 1,975 1,990 1,959 1,984 892,200
2020/01/24 2,030 2,035 2,006 2,012 786,500
2020/01/23 2,049 2,049 2,013 2,017 818,900
2020/01/22 2,070 2,073 2,058 2,064 483,500
2020/01/21 2,083 2,088 2,069 2,069 368,800
2020/01/20 2,084 2,090 2,077 2,080 304,500
2020/01/17 2,056 2,082 2,052 2,079 595,200
2020/01/16 2,029 2,043 2,022 2,043 641,800
2020/01/15 2,022 2,038 2,016 2,035 492,000
2020/01/14 2,026 2,044 2,016 2,036 936,500
2020/01/10 2,020 2,040 2,005 2,006 980,400
2020/01/09 2,017 2,027 2,014 2,020 576,400
2020/01/08 2,009 2,020 1,984 2,001 715,600
2020/01/07 2,022 2,046 2,021 2,045 520,600
2020/01/06 2,016 2,025 2,007 2,014 660,600

このページの先頭へ